Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	94.73	94.80	94.35	94.71	13,163	+0.01(+0.01%)
Jul 30, 2009	94.44	94.70	94.13	94.70	7,915	+0.27(+0.28%)
Jul 29, 2009	94.44	94.44	94.11	94.43	8,698	+0.00(+0.00%)
Jul 28, 2009	94.27	94.43	94.11	94.43	21,590	+0.17(+0.18%)
Jul 27, 2009	94.32	94.40	94.13	94.27	12,024	+0.08(+0.08%)
Jul 24, 2009	94.14	94.60	93.71	94.19	359	-0.08(-0.08%)
Jul 23, 2009	94.42	94.42	93.76	94.27	29,703	-0.30(-0.32%)
Jul 22, 2009	94.41	94.61	93.30	94.57	81,245	-0.01(-0.01%)
Jul 21, 2009	94.61	94.82	94.19	94.58	27,977	+0.06(+0.07%)
Jul 20, 2009	94.88	94.88	94.50	94.51	4,259	-0.31(-0.33%)
Jul 17, 2009	94.98	94.98	94.57	94.83	31,903	+0.05(+0.05%)
Jul 16, 2009	94.80	94.80	94.53	94.78	8,311	-0.01(-0.01%)
Jul 15, 2009	94.89	94.89	94.54	94.79	5,861	+0.08(+0.08%)
Jul 14, 2009	94.82	94.87	94.47	94.71	12,131	+0.13(+0.14%)
Jul 13, 2009	94.09	94.85	94.09	94.58	33,727	-0.05(-0.05%)
Jul 10, 2009	94.39	94.88	94.30	94.62	22,732	+0.11(+0.11%)
Jul 09, 2009	94.62	94.86	94.23	94.52	26,972	+0.28(+0.30%)
Jul 08, 2009	94.75	94.77	94.23	94.24	8,329	-0.09(-0.09%)
Jul 07, 2009	94.24	94.76	94.24	94.33	11,542	-0.53(-0.56%)
Jul 06, 2009	94.55	95.11	94.55	94.86	4,950	+0.02(+0.02%)
Jul 02, 2009	95.16	95.52	94.84	94.84	24,855	-0.35(-0.36%)
Jul 01, 2009	95.10	95.45	94.88	95.19	14,478	-0.05(-0.06%)
Jun 30, 2009	94.98	95.36	94.93	95.24	13,145	-0.03(-0.03%)
Jun 29, 2009	95.21	95.29	94.91	95.27	8,105	+0.94(+1.00%)
Jun 26, 2009	94.33	94.69	94.18	94.33	12,919	-1.42(-1.48%)
Jun 25, 2009	94.60	95.75	94.60	95.75	19,304	+0.02(+0.02%)
Jun 24, 2009	94.33	96.05	94.21	95.73	13,185	+1.11(+1.17%)
Jun 23, 2009	94.15	96.75	93.87	94.62	20,792	+0.47(+0.50%)
Jun 22, 2009	93.89	94.30	93.63	94.15	30,524	+0.33(+0.35%)
Jun 19, 2009	93.96	94.00	93.02	93.82	21,032	+0.61(+0.66%)
Jun 18, 2009	94.09	94.09	92.90	93.21	44,763	-0.62(-0.66%)
Jun 17, 2009	94.14	94.14	93.48	93.83	19,004	-0.18(-0.20%)
Jun 16, 2009	93.36	94.79	93.36	94.01	45,774	+0.01(+0.01%)
Jun 15, 2009	94.15	94.18	91.19	94.00	28,989	-0.09(-0.09%)
Jun 12, 2009	94.02	94.25	93.71	94.09	16,430	+1.04(+1.12%)
Jun 11, 2009	94.25	94.25	92.90	93.05	15,702	-0.56(-0.60%)
Jun 10, 2009	94.62	94.62	93.61	93.61	36,220	-1.03(-1.09%)
Jun 09, 2009	94.27	94.69	94.27	94.64	2,625	-0.03(-0.03%)
Jun 08, 2009	94.77	94.81	94.49	94.66	6,821	-0.17(-0.18%)
Jun 05, 2009	95.21	95.27	94.46	94.83	9,943	+0.08(+0.08%)
Jun 04, 2009	94.32	94.75	94.32	94.75	15,116	+0.04(+0.05%)
Jun 03, 2009	94.27	94.71	94.09	94.71	17,605	+0.51(+0.54%)
Jun 02, 2009	94.28	94.28	93.79	94.20	8,166	-0.03(-0.03%)
Jun 01, 2009	94.21	94.33	93.97	94.23	8,847	-0.26(-0.28%)
May 29, 2009	94.34	94.66	94.27	94.50	11,867	-0.17(-0.18%)
May 28, 2009	94.54	94.71	94.19	94.66	9,406	+0.23(+0.24%)
May 27, 2009	94.24	94.50	94.11	94.43	23,181	+0.14(+0.15%)
May 26, 2009	94.66	94.89	94.18	94.29	11,080	-0.43(-0.45%)
May 22, 2009	94.62	94.74	94.32	94.72	20,111	+0.46(+0.49%)
May 21, 2009	94.61	94.61	93.75	94.26	6,384	-0.36(-0.38%)
May 20, 2009	94.79	94.79	94.62	94.62	7,509	+0.00(+0.00%)
May 19, 2009	94.61	95.39	94.46	94.62	26,556	+0.27(+0.28%)
May 18, 2009	94.52	94.82	94.19	94.35	18,571	-0.21(-0.23%)
May 15, 2009	94.52	94.57	94.18	94.57	4,495	+0.13(+0.14%)
May 14, 2009	94.38	94.50	94.17	94.43	6,384	-0.07(-0.08%)
May 13, 2009	94.34	94.50	94.14	94.50	2,774	+0.23(+0.24%)
May 12, 2009	94.42	94.42	94.11	94.28	6,029	-0.16(-0.17%)
May 11, 2009	94.28	94.43	94.03	94.43	9,640	-0.06(-0.07%)
May 08, 2009	94.32	96.75	94.14	94.50	5,341	+0.28(+0.29%)
May 07, 2009	94.36	94.38	94.03	94.22	10,856	-0.10(-0.10%)
May 06, 2009	94.37	94.37	93.90	94.32	8,950	+0.23(+0.25%)
May 05, 2009	94.13	94.66	94.09	94.09	15,938	-0.62(-0.66%)
May 04, 2009	94.22	94.76	94.22	94.71	9,560	-0.09(-0.09%)
May 01, 2009	94.01	94.92	94.01	94.80	16,947	+0.64(+0.68%)
Apr 30, 2009	94.19	94.26	93.95	94.16	10,893	-0.12(-0.13%)
Apr 29, 2009	94.22	94.31	93.93	94.28	14,204	+0.01(+0.01%)
Apr 28, 2009	93.71	94.49	93.71	94.27	19,982	+0.25(+0.26%)
Apr 27, 2009	93.89	94.03	93.69	94.03	6,278	+0.17(+0.18%)
Apr 24, 2009	94.09	94.09	93.73	93.86	9,500	-1.12(-1.18%)
Apr 23, 2009	94.14	94.98	93.94	94.98	3,858	+0.83(+0.89%)
Apr 22, 2009	94.67	94.73	94.07	94.14	6,854	-0.58(-0.61%)
Apr 21, 2009	94.88	94.90	94.66	94.72	8,099	+0.03(+0.03%)
Apr 20, 2009	94.82	94.82	94.62	94.69	4,071	-0.01(-0.01%)
Apr 17, 2009	94.64	94.73	94.44	94.70	5,569	+0.03(+0.03%)
Apr 16, 2009	94.67	94.68	94.36	94.67	10,901	+0.39(+0.41%)
Apr 15, 2009	94.35	95.24	94.28	94.28	15,069	-0.31(-0.33%)
Apr 14, 2009	93.95	94.60	93.95	94.59	15,318	+0.35(+0.37%)
Apr 13, 2009	93.67	94.54	93.67	94.24	9,374	-1.22(-1.28%)
Apr 09, 2009	95.30	95.49	94.98	95.46	9,115	+0.15(+0.16%)
Apr 08, 2009	94.45	95.61	94.37	95.31	20,774	+1.17(+1.24%)
Apr 07, 2009	94.20	94.20	93.91	94.15	7,077	+0.20(+0.21%)
Apr 06, 2009	94.19	94.19	93.95	93.95	18,158	-1.09(-1.14%)
Apr 03, 2009	94.96	95.09	93.92	95.03	12,016	-0.56(-0.58%)
Apr 02, 2009	93.79	95.63	93.79	95.59	22,954	+1.72(+1.83%)
Apr 01, 2009	93.08	103.35	92.91	93.87	14,727	+0.44(+0.48%)
Mar 31, 2009	92.52	94.07	92.50	93.42	9,100	+0.70(+0.76%)
Mar 30, 2009	92.32	94.08	91.89	92.72	9,730	+0.39(+0.42%)
Mar 26, 2009	92.28	92.33	92.20	92.33	6,804	+0.11(+0.12%)
Mar 25, 2009	92.29	92.32	92.22	92.22	3,332	-0.13(-0.14%)
Mar 24, 2009	92.30	92.35	92.29	92.35	3,627	+0.48(+0.53%)
Mar 23, 2009	92.35	92.44	91.87	91.87	3,093	-0.52(-0.57%)
Mar 20, 2009	92.36	92.41	92.22	92.39	9,834	+0.12(+0.13%)
Mar 19, 2009	92.11	93.07	92.11	92.27	8,905	+0.39(+0.43%)
Mar 18, 2009	91.88	91.97	91.83	91.88	5,938	+0.01(+0.01%)
Mar 17, 2009	92.00	92.08	91.43	91.86	10,954	+0.28(+0.31%)
Mar 16, 2009	92.11	92.16	91.58	91.58	11,864	-0.56(-0.61%)
Mar 13, 2009	92.09	92.14	91.93	92.14	0	+0.06(+0.07%)
Mar 12, 2009	91.90	92.12	91.43	92.08	15,802	+0.15(+0.16%)
Mar 11, 2009	91.78	91.97	91.74	91.93	23,444	+0.12(+0.13%)
Mar 10, 2009	91.74	91.84	91.73	91.81	5,857	+0.00(+0.00%)
Mar 09, 2009	91.83	91.84	91.77	91.81	18,336	+0.06(+0.06%)
Mar 06, 2009	91.72	91.82	91.72	91.76	0	+0.00(+0.00%)
Mar 05, 2009	91.80	91.80	91.31	91.75	7,692	-0.05(-0.06%)
Mar 04, 2009	91.75	91.83	91.43	91.81	10,928	-0.06(-0.07%)
Mar 02, 2009	91.85	91.92	91.74	91.87	3,053	-0.06(-0.07%)
Feb 27, 2009	91.62	91.96	91.62	91.93	0	+0.35(+0.39%)
Feb 26, 2009	91.96	92.05	91.58	91.58	4,797	-0.53(-0.58%)
Feb 25, 2009	92.11	92.13	92.07	92.11	10,015	+0.02(+0.02%)
Feb 24, 2009	92.13	92.21	92.00	92.09	11,461	-0.07(-0.08%)
Feb 23, 2009	92.17	92.21	92.13	92.16	8,509	-0.04(-0.04%)
Feb 20, 2009	92.16	92.20	92.13	92.20	4,553	-0.02(-0.02%)
Feb 19, 2009	92.24	92.24	92.14	92.21	3,565	-0.07(-0.08%)
Feb 18, 2009	92.30	92.30	91.99	92.29	3,994	-0.08(-0.09%)
Feb 17, 2009	91.56	92.37	91.56	92.37	19,446	-0.04(-0.04%)
Feb 13, 2009	92.37	92.41	92.31	92.40	16,651	-0.04(-0.04%)
Feb 12, 2009	92.45	92.45	92.42	92.44	4,438	+0.04(+0.04%)
Feb 11, 2009	92.41	92.41	92.32	92.40	2,846	-0.01(-0.01%)
Feb 10, 2009	92.48	92.48	92.32	92.41	3,907	+0.23(+0.25%)
Feb 09, 2009	92.42	92.45	92.09	92.18	8,354	-0.30(-0.32%)
Feb 06, 2009	92.81	92.81	92.43	92.48	30,781	+0.07(+0.07%)
Feb 05, 2009	92.45	92.45	92.28	92.41	11,462	+0.28(+0.31%)
Feb 04, 2009	92.34	92.37	92.05	92.13	11,352	-0.20(-0.21%)
Feb 03, 2009	92.36	92.51	91.97	92.32	6,419	-0.13(-0.14%)
Feb 02, 2009	92.56	92.60	91.87	92.45	11,017	-0.13(-0.14%)
Jan 30, 2009	92.69	92.75	92.00	92.59	0	+0.60(+0.66%)
Jan 29, 2009	93.72	93.72	91.97	91.98	17,954	-1.01(-1.09%)
Jan 28, 2009	92.85	93.03	92.84	93.00	15,280	+0.26(+0.28%)
Jan 27, 2009	92.92	92.92	92.66	92.74	11,800	-0.12(-0.12%)
Jan 26, 2009	93.02	94.09	91.83	92.85	26,618	+0.17(+0.18%)
Jan 23, 2009	92.79	92.95	92.31	92.69	7,593	-0.75(-0.80%)
Jan 22, 2009	93.20	96.16	93.03	93.43	13,119	-0.60(-0.64%)
Jan 21, 2009	92.81	98.97	92.81	94.03	11,278	+0.66(+0.71%)
Jan 20, 2009	93.09	93.41	92.84	93.37	1,182	-4.61(-4.71%)
Jan 16, 2009	92.94	98.53	92.94	97.98	18,191	+5.05(+5.43%)
Jan 15, 2009	92.66	94.98	92.66	92.93	5,843	+0.57(+0.61%)
Jan 14, 2009	92.17	92.57	92.17	92.37	1,471	-4.78(-4.92%)
Jan 13, 2009	92.12	97.15	91.95	97.15	4,341	+5.10(+5.54%)
Jan 12, 2009	91.77	92.11	91.77	92.05	10,261	+0.28(+0.30%)
Jan 09, 2009	91.66	91.79	91.66	91.77	1,042	+0.07(+0.08%)
Jan 08, 2009	91.42	91.70	91.22	91.70	7,504	+0.36(+0.39%)
Jan 07, 2009	91.24	91.35	90.95	91.34	6,247	+0.16(+0.18%)
Jan 06, 2009	90.77	91.19	90.77	91.18	8,288	+0.31(+0.34%)
Jan 05, 2009	90.70	93.15	90.70	90.87	2,635	+0.17(+0.19%)
Jan 02, 2009	90.65	90.71	90.65	90.71	0	-0.05(-0.06%)
Jan 01, 2009	90.91	90.91	90.65	90.76	0	+0.00(+0.00%)
Dec 31, 2008	90.91	90.91	90.65	90.76	965	-0.12(-0.14%)
Dec 30, 2008	90.83	90.88	90.55	90.88	14,496	+0.09(+0.10%)
Dec 29, 2008	90.57	90.80	90.57	90.79	4,729	-0.18(-0.20%)
Dec 26, 2008	90.66	90.97	90.66	90.97	18,538	+0.24(+0.26%)
Dec 24, 2008	90.89	93.17	90.63	90.73	7,528	+0.22(+0.25%)
Dec 23, 2008	90.31	90.51	90.31	90.51	10,111	+0.11(+0.12%)
Dec 22, 2008	90.23	90.40	90.23	90.40	3,566	+0.14(+0.16%)
Dec 19, 2008	90.35	90.40	90.26	90.26	12,737	-0.01(-0.01%)
Dec 18, 2008	90.27	90.40	90.20	90.27	20,482	+0.09(+0.10%)
Dec 17, 2008	90.35	90.35	90.17	90.18	3,571	+0.01(+0.01%)
Dec 16, 2008	90.16	90.18	90.16	90.17	4,670	+0.00(+0.00%)
Dec 15, 2008	90.18	90.18	90.16	90.17	2,591	-0.02(-0.02%)
Dec 12, 2008	90.22	90.22	90.18	90.19	3,970	+0.00(+0.00%)
Dec 11, 2008	90.33	90.33	90.18	90.19	3,917	+0.10(+0.11%)
Dec 10, 2008	90.18	90.18	90.09	90.09	10,937	+0.02(+0.02%)
Dec 09, 2008	90.00	90.18	90.00	90.07	1,351	-0.09(-0.10%)
Dec 08, 2008	90.21	90.23	90.16	90.16	1,256	-0.04(-0.04%)
Dec 05, 2008	90.14	90.20	90.10	90.20	2,214	+0.04(+0.04%)
Dec 04, 2008	90.16	90.18	90.00	90.16	3,464	+0.02(+0.02%)
Dec 03, 2008	90.16	90.29	90.00	90.15	5,678	-0.01(-0.01%)
Dec 02, 2008	90.12	90.16	90.12	90.16	1,515	+0.17(+0.19%)
Dec 01, 2008	90.37	90.37	89.99	89.99	36,525	-0.31(-0.35%)
Nov 28, 2008	90.34	90.34	90.30	90.30	236	+0.21(+0.23%)
Nov 26, 2008	90.59	90.59	90.09	90.09	6,925	+0.00(+0.00%)
Nov 25, 2008	90.22	90.23	90.09	90.09	7,700	-0.11(-0.12%)
Nov 24, 2008	90.23	90.23	90.20	90.20	244	-0.15(-0.17%)
Nov 21, 2008	90.54	90.54	90.34	90.35	1,715	+0.04(+0.04%)
Nov 20, 2008	95.81	90.46	90.32	90.32	1,588	+0.10(+0.11%)
Nov 19, 2008	90.32	90.32	90.22	90.22	828	+0.11(+0.12%)
Nov 18, 2008	90.28	90.28	90.11	90.11	33,318	-0.05(-0.06%)
Nov 17, 2008	90.13	90.16	90.13	90.16	225	+0.00(+0.00%)
Nov 14, 2008	90.13	90.16	90.11	90.16	0	+0.29(+0.32%)
Nov 13, 2008		89.88	89.88	89.88	0	+0.00(+0.00%)
Nov 12, 2008	90.05	90.05	89.88	89.88	675	-0.16(-0.18%)
Nov 11, 2008	90.00	90.04	90.00	90.04	428	+0.24(+0.27%)
Nov 10, 2008	89.80	89.80	89.80	89.80	371	+0.25(+0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.